Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 75.34 | 76.67 | 74.07 | 76.60 | 3,529,653 | +1.19(+1.57%) |
Nov 29, 2022 | 75.00 | 76.13 | 74.68 | 75.41 | 1,905,490 | +0.53(+0.71%) |
Nov 28, 2022 | 76.53 | 76.86 | 74.74 | 74.88 | 2,106,134 | -2.29(-2.96%) |
Nov 25, 2022 | 77.04 | 77.51 | 76.72 | 77.16 | 990,033 | +0.56(+0.73%) |
Nov 23, 2022 | 76.48 | 77.03 | 76.03 | 76.61 | 1,935,063 | -0.15(-0.19%) |
Nov 22, 2022 | 77.06 | 77.09 | 76.11 | 76.75 | 1,953,714 | +0.06(+0.08%) |
Nov 21, 2022 | 75.99 | 77.02 | 75.34 | 76.69 | 2,109,188 | +0.42(+0.55%) |
Nov 18, 2022 | 76.68 | 77.25 | 75.94 | 76.27 | 3,769,703 | +0.40(+0.53%) |
Nov 17, 2022 | 75.53 | 75.93 | 74.26 | 75.87 | 3,487,571 | -0.75(-0.97%) |
Nov 16, 2022 | 76.66 | 77.93 | 76.55 | 76.62 | 2,220,177 | -0.30(-0.39%) |
Nov 15, 2022 | 76.68 | 77.67 | 76.41 | 76.92 | 2,403,808 | +0.92(+1.21%) |
Nov 14, 2022 | 75.01 | 77.75 | 74.97 | 76.00 | 4,291,561 | +0.39(+0.52%) |
Nov 11, 2022 | 73.94 | 76.25 | 73.89 | 75.61 | 3,054,062 | +1.73(+2.34%) |
Nov 10, 2022 | 72.82 | 74.38 | 72.82 | 73.88 | 2,705,022 | +2.92(+4.12%) |
Nov 09, 2022 | 71.30 | 72.21 | 70.89 | 70.96 | 1,783,787 | -0.54(-0.75%) |
Nov 08, 2022 | 72.26 | 72.51 | 70.95 | 71.49 | 1,563,700 | -0.57(-0.79%) |
Nov 07, 2022 | 71.43 | 72.09 | 71.04 | 72.06 | 1,818,821 | +0.51(+0.71%) |
Nov 04, 2022 | 69.67 | 72.19 | 69.67 | 71.55 | 2,352,560 | +2.94(+4.29%) |
Nov 03, 2022 | 67.89 | 69.47 | 67.55 | 68.61 | 2,082,429 | +0.00(+0.00%) |
Nov 02, 2022 | 69.59 | 68.60 | 68.61 | 1,824,478 | -1.27(-1.82%) | |
Nov 01, 2022 | 69.65 | 70.38 | 69.12 | 69.88 | 1,929,163 | +0.85(+1.23%) |
Oct 31, 2022 | 69.07 | 69.89 | 68.64 | 69.03 | 2,611,314 | -1.03(-1.46%) |
Oct 28, 2022 | 68.52 | 70.23 | 68.26 | 70.06 | 1,963,080 | +1.64(+2.40%) |
Oct 27, 2022 | 66.95 | 69.89 | 66.84 | 68.42 | 3,087,222 | +1.63(+2.44%) |
Oct 26, 2022 | 67.13 | 67.58 | 65.26 | 66.78 | 3,741,929 | -0.50(-0.74%) |
Oct 25, 2022 | 65.46 | 67.34 | 65.46 | 67.28 | 2,626,857 | +1.73(+2.64%) |
Oct 24, 2022 | 65.64 | 66.34 | 65.27 | 65.55 | 2,576,933 | +0.28(+0.43%) |
Oct 21, 2022 | 63.55 | 65.42 | 62.84 | 65.27 | 2,405,839 | +1.99(+3.15%) |
Oct 20, 2022 | 64.93 | 65.19 | 63.20 | 63.28 | 1,968,041 | -1.50(-2.31%) |
Oct 19, 2022 | 64.96 | 65.43 | 64.17 | 64.77 | 1,588,489 | -0.42(-0.64%) |
Oct 18, 2022 | 65.40 | 65.47 | 64.50 | 65.19 | 1,675,376 | +1.31(+2.05%) |
Oct 17, 2022 | 63.55 | 64.23 | 63.33 | 63.88 | 1,727,888 | +1.22(+1.95%) |
Oct 14, 2022 | 63.94 | 64.60 | 62.38 | 62.66 | 1,670,971 | -0.87(-1.37%) |
Oct 13, 2022 | 61.74 | 64.06 | 61.07 | 63.53 | 1,991,732 | +0.42(+0.67%) |
Oct 12, 2022 | 63.59 | 63.85 | 63.10 | 63.11 | 1,675,719 | -0.17(-0.26%) |
Oct 11, 2022 | 63.49 | 64.08 | 63.01 | 63.28 | 1,482,921 | -0.25(-0.40%) |
Oct 10, 2022 | 64.30 | 64.49 | 63.00 | 63.53 | 860,939 | -0.24(-0.38%) |
Oct 07, 2022 | 64.66 | 65.00 | 63.39 | 63.77 | 1,480,266 | -1.50(-2.31%) |
Oct 06, 2022 | 65.69 | 66.07 | 65.18 | 65.28 | 1,708,884 | -0.62(-0.93%) |
Oct 05, 2022 | 64.91 | 66.33 | 64.82 | 65.89 | 1,486,377 | +0.37(+0.57%) |
Oct 04, 2022 | 64.95 | 65.94 | 64.78 | 65.52 | 2,481,439 | +1.57(+2.46%) |
Oct 03, 2022 | 63.25 | 64.51 | 62.65 | 63.95 | 1,949,988 | +1.60(+2.57%) |
Sep 30, 2022 | 63.06 | 63.44 | 62.29 | 62.35 | 2,686,772 | -0.68(-1.09%) |
Sep 29, 2022 | 63.74 | 63.87 | 62.42 | 63.03 | 1,955,331 | -1.24(-1.93%) |
Sep 28, 2022 | 64.23 | 64.72 | 63.42 | 64.27 | 2,317,203 | +0.63(+0.98%) |
Sep 27, 2022 | 64.44 | 64.74 | 63.14 | 63.65 | 1,934,580 | -0.23(-0.37%) |
Sep 26, 2022 | 63.99 | 65.06 | 63.37 | 63.88 | 2,471,750 | -0.40(-0.62%) |
Sep 23, 2022 | 63.51 | 64.43 | 63.28 | 64.28 | 2,611,055 | +0.32(+0.50%) |
Sep 22, 2022 | 65.06 | 65.59 | 63.87 | 63.96 | 2,027,127 | -1.54(-2.36%) |
Sep 21, 2022 | 66.38 | 67.27 | 65.49 | 65.50 | 1,616,552 | -0.58(-0.87%) |
Sep 20, 2022 | 66.29 | 66.46 | 65.37 | 66.08 | 1,885,456 | -0.62(-0.92%) |
Sep 19, 2022 | 65.91 | 66.79 | 65.87 | 66.70 | 2,392,456 | +0.44(+0.66%) |
Sep 16, 2022 | 66.62 | 66.75 | 65.49 | 66.26 | 3,870,646 | -1.10(-1.64%) |
Sep 15, 2022 | 68.31 | 68.86 | 67.13 | 67.36 | 2,178,767 | -0.90(-1.32%) |
Sep 14, 2022 | 69.43 | 69.55 | 67.73 | 68.26 | 2,146,100 | -1.24(-1.79%) |
Sep 13, 2022 | 70.62 | 70.78 | 69.15 | 69.50 | 1,797,224 | -2.62(-3.63%) |
Sep 12, 2022 | 72.31 | 72.41 | 71.21 | 72.12 | 1,733,302 | +0.39(+0.54%) |
Sep 09, 2022 | 71.51 | 71.87 | 71.11 | 71.73 | 1,845,346 | +0.48(+0.67%) |
Sep 08, 2022 | 71.28 | 71.55 | 70.77 | 71.25 | 1,927,832 | -0.49(-0.68%) |
Sep 07, 2022 | 70.57 | 71.84 | 70.10 | 71.74 | 1,792,210 | +1.30(+1.85%) |
Sep 06, 2022 | 70.07 | 70.51 | 69.32 | 70.44 | 1,634,487 | +0.35(+0.50%) |
Sep 02, 2022 | 71.79 | 71.93 | 69.82 | 70.09 | 1,602,381 | -0.98(-1.38%) |